Trident Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.40	0.40	0.40	0.40	0.40	3.19%	505
Apr 22, 2025	0.39	0.39	0.39	0.39	0.39	28.38%	376
Apr 21, 2025	0.30	0.30	0.30	0.30	0.30	-22.32%	18
Apr 17, 2025	0.36	0.39	0.36	0.39	0.39	28.73%	1,524
Apr 16, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 15, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 14, 2025	0.30	0.30	0.30	0.30	0.30	-14.29%	84
Apr 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 10, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	2,969
Apr 9, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	100
Apr 8, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 7, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 4, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 3, 2025	0.35	0.35	0.35	0.35	0.35	-7.89%	1,650
Apr 2, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 1, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	1,250
Mar 31, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Mar 28, 2025	0.40	0.40	0.40	0.40	0.40	6.10%	100
Mar 27, 2025	0.40	0.40	0.38	0.38	0.38	1.56%	4,295
Mar 26, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 25, 2025	0.38	0.38	0.37	0.37	0.37	-6.69%	1,370
Mar 24, 2025	0.40	0.40	0.40	0.40	0.40	-	7
Mar 21, 2025	0.40	0.40	0.40	0.40	0.40	-9.43%	10
Mar 20, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 19, 2025	0.44	0.44	0.44	0.44	0.44	-0.86%	500
Mar 18, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 17, 2025	0.40	0.44	0.40	0.44	0.44	20.38%	418
Mar 14, 2025	0.37	0.37	0.37	0.37	0.37	-11.64%	15
Mar 13, 2025	0.33	0.42	0.30	0.42	0.42	-1.30%	439
Mar 12, 2025	0.30	0.42	0.30	0.42	0.42	27.49%	1,037
Mar 11, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 10, 2025	0.33	0.33	0.33	0.33	0.33	-0.90%	115
Mar 7, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 6, 2025	0.38	0.38	0.33	0.33	0.33	-9.36%	1,045
Mar 5, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 4, 2025	0.37	0.37	0.37	0.37	0.37	-6.55%	23
Mar 3, 2025	0.31	0.39	0.31	0.39	0.39	5.44%	514
Feb 28, 2025	0.37	0.42	0.37	0.37	0.37	-7.65%	105
Feb 27, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Feb 26, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Feb 25, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Feb 24, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Feb 21, 2025	0.41	0.41	0.41	0.41	0.41	1.81%	40
Feb 20, 2025	0.40	0.40	0.40	0.40	0.40	-5.56%	81
Feb 19, 2025	0.48	0.48	0.42	0.42	0.42	1.25%	2,307
Feb 18, 2025	0.47	0.47	0.42	0.42	0.42	-11.18%	1,221
Feb 14, 2025	0.47	0.47	0.47	0.47	0.47	13.41%	245
Feb 13, 2025	0.41	0.41	0.41	0.41	0.41	1.98%	31
Feb 12, 2025	0.46	0.46	0.41	0.41	0.41	6.58%	1,318
Feb 11, 2025	0.30	0.38	0.30	0.38	0.38	-12.20%	135